Ingenta (ING) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ingenta

Date Open High Low Close* Volume
18/04/2023 118.50p 118.50p 115.00p 117.50p 8782
17/04/2023 122.50p 122.50p 117.01p 118.50p 12750
14/04/2023 122.50p 122.50p 122.20p 122.50p 1996
13/04/2023 122.50p 122.50p 122.20p 122.50p 2200
12/04/2023 122.50p 124.00p 122.50p 122.50p 200
11/04/2023 117.50p 124.90p 117.50p 122.50p 17485
06/04/2023 118.00p 118.00p 117.00p 117.50p 3000
05/04/2023 118.00p 119.00p 117.01p 118.00p 3174
04/04/2023 120.50p 120.50p 117.10p 118.00p 4016
03/04/2023 123.00p 123.00p 120.50p 120.50p 862
31/03/2023 123.00p 123.00p 123.00p 123.00p 240
30/03/2023 123.50p 123.50p 121.78p 123.00p 5500
29/03/2023 123.50p 123.95p 123.50p 123.50p 1276
28/03/2023 124.00p 124.60p 123.50p 123.50p 2358
27/03/2023 121.00p 128.00p 121.00p 124.00p 17736
24/03/2023 114.00p 122.00p 114.00p 121.00p 24709
23/03/2023 114.50p 114.50p 113.25p 114.00p 10000
22/03/2023 114.50p 114.50p 114.50p 114.50p 0
21/03/2023 115.50p 115.50p 114.50p 114.50p 4000
20/03/2023 115.50p 118.00p 115.50p 115.50p 927
17/03/2023 115.50p 116.67p 115.50p 115.50p 0
16/03/2023 115.50p 116.67p 115.50p 115.50p 0
15/03/2023 114.50p 117.40p 114.50p 115.50p 16022
14/03/2023 114.50p 116.95p 114.50p 114.50p 4244
13/03/2023 112.50p 115.00p 110.00p 114.50p 22735
10/03/2023 113.50p 113.50p 112.33p 112.50p 0
09/03/2023 113.50p 113.50p 112.33p 113.50p 0
08/03/2023 113.50p 114.70p 113.50p 113.50p 1307
07/03/2023 113.50p 115.00p 113.50p 113.50p 1798
06/03/2023 113.50p 114.70p 110.56p 113.50p 57
03/03/2023 113.50p 113.50p 112.33p 113.50p 0
02/03/2023 113.50p 113.50p 112.33p 113.50p 0
01/03/2023 113.50p 114.70p 113.50p 113.50p 2
28/02/2023 113.50p 113.50p 112.33p 113.50p 0
27/02/2023 113.50p 113.50p 112.33p 113.50p 0
24/02/2023 113.50p 113.50p 112.33p 113.50p 0
23/02/2023 113.50p 113.50p 112.33p 113.50p 0
22/02/2023 113.50p 115.00p 113.50p 113.50p 2821
21/02/2023 113.50p 113.50p 112.33p 113.50p 0
20/02/2023 113.50p 115.00p 113.50p 113.50p 1728
17/02/2023 112.50p 114.70p 111.20p 113.50p 2319
16/02/2023 112.50p 114.60p 111.00p 112.50p 973
15/02/2023 112.50p 112.50p 111.67p 112.50p 0
14/02/2023 112.50p 114.70p 110.56p 112.50p 508
13/02/2023 112.50p 114.75p 110.50p 112.50p 6612
10/02/2023 112.50p 112.50p 111.67p 112.50p 0
09/02/2023 112.50p 114.90p 112.50p 112.50p 826
08/02/2023 112.50p 112.50p 111.67p 112.50p 0
07/02/2023 112.50p 114.90p 112.50p 112.50p 871
06/02/2023 112.50p 112.50p 110.05p 112.50p 1134
03/02/2023 113.50p 113.50p 110.14p 112.50p 913
02/02/2023 116.50p 116.50p 110.00p 113.50p 10743
01/02/2023 115.50p 115.50p 115.50p 115.50p 14
31/01/2023 115.50p 115.50p 115.50p 115.50p 0
30/01/2023 115.50p 115.50p 115.50p 115.50p 0
27/01/2023 115.50p 115.50p 115.01p 115.50p 265
26/01/2023 116.50p 116.50p 114.84p 115.50p 7370
25/01/2023 116.50p 117.20p 116.50p 116.50p 0
24/01/2023 115.50p 116.50p 115.20p 116.50p 2480
23/01/2023 115.50p 116.00p 115.20p 115.50p 2030
20/01/2023 116.00p 116.00p 115.50p 115.50p 3000
19/01/2023 116.00p 116.00p 115.66p 116.00p 3526
18/01/2023 116.50p 116.50p 114.32p 116.00p 7392
17/01/2023 116.50p 116.91p 116.50p 116.50p 0
16/01/2023 116.50p 118.00p 116.50p 116.50p 2931
13/01/2023 114.50p 118.00p 113.99p 116.50p 7000
12/01/2023 109.50p 115.00p 107.50p 114.50p 17935
11/01/2023 109.50p 110.18p 108.36p 109.50p 0
10/01/2023 109.50p 110.18p 109.50p 109.50p 0
09/01/2023 109.50p 110.50p 107.00p 109.50p 3440
06/01/2023 109.50p 109.50p 107.00p 109.50p 1855
05/01/2023 112.50p 112.50p 107.00p 109.50p 6699
04/01/2023 112.50p 112.50p 111.05p 112.50p 0
03/01/2023 112.50p 112.50p 111.05p 112.50p 0
30/12/2022 112.50p 112.50p 111.05p 112.50p 0
29/12/2022 112.50p 113.00p 112.50p 112.50p 35
28/12/2022 112.50p 112.50p 111.05p 112.50p 0
23/12/2022 112.50p 112.50p 111.05p 112.50p 0
22/12/2022 112.50p 112.50p 110.01p 112.50p 100
21/12/2022 115.00p 115.00p 111.00p 112.50p 2107
20/12/2022 115.00p 115.00p 114.01p 115.00p 92
19/12/2022 114.50p 115.60p 114.50p 115.00p 8000
16/12/2022 116.00p 116.00p 114.00p 114.50p 4101
15/12/2022 116.00p 116.67p 116.00p 116.00p 0
14/12/2022 116.00p 116.67p 116.00p 116.00p 0
13/12/2022 119.50p 119.50p 115.71p 116.50p 6701
12/12/2022 119.50p 119.50p 118.82p 119.50p 0
09/12/2022 119.50p 119.50p 118.82p 119.50p 0
08/12/2022 119.50p 119.50p 118.82p 119.50p 0
07/12/2022 119.50p 119.50p 118.82p 119.50p 0
06/12/2022 119.50p 121.60p 119.50p 119.50p 140
05/12/2022 119.50p 119.50p 117.01p 119.50p 2134
02/12/2022 132.50p 134.00p 118.00p 119.50p 40959
01/12/2022 130.00p 134.95p 128.40p 132.50p 509046
30/11/2022 123.00p 132.50p 123.00p 132.00p 14950
29/11/2022 123.00p 123.00p 121.00p 123.00p 831
28/11/2022 122.00p 124.00p 122.00p 123.00p 2414
25/11/2022 124.00p 124.00p 120.72p 122.00p 2596
24/11/2022 124.00p 125.90p 122.65p 124.00p 4820
23/11/2022 122.00p 127.70p 122.00p 124.00p 25466
22/11/2022 120.50p 123.00p 120.20p 120.50p 1003
21/11/2022 120.50p 123.00p 120.00p 120.50p 6435
18/11/2022 118.50p 120.50p 118.50p 120.50p 0
17/11/2022 121.00p 121.00p 118.50p 118.50p 6000
16/11/2022 121.00p 121.00p 119.77p 121.00p 260
15/11/2022 122.50p 123.99p 115.00p 121.00p 1808283
14/11/2022 123.00p 123.00p 121.55p 122.50p 1905
11/11/2022 123.00p 125.00p 123.00p 123.00p 463
10/11/2022 123.00p 123.00p 121.55p 123.00p 1901
09/11/2022 123.00p 123.00p 122.71p 123.00p 0
08/11/2022 123.00p 123.00p 121.00p 123.00p 200
07/11/2022 121.00p 124.98p 120.50p 123.00p 8194
04/11/2022 117.50p 124.00p 115.50p 121.00p 29713
03/11/2022 117.50p 117.50p 115.50p 117.50p 2442
02/11/2022 113.50p 117.50p 113.50p 117.50p 3000
01/11/2022 113.50p 113.50p 113.50p 113.50p 0
31/10/2022 113.50p 113.50p 113.25p 113.50p 517
28/10/2022 114.00p 115.00p 113.20p 113.50p 6213
27/10/2022 116.50p 116.50p 113.20p 114.00p 4361
26/10/2022 116.50p 117.70p 115.12p 116.50p 1667
25/10/2022 117.50p 117.94p 115.10p 116.50p 5275
24/10/2022 117.50p 119.90p 115.75p 117.50p 1003
21/10/2022 119.00p 119.47p 117.50p 117.50p 0
20/10/2022 119.00p 119.00p 118.30p 119.00p 10
19/10/2022 119.00p 119.99p 119.00p 119.00p 829
18/10/2022 120.50p 120.50p 118.03p 119.00p 3100
17/10/2022 115.50p 123.99p 115.50p 120.50p 18892
14/10/2022 114.50p 117.75p 114.50p 115.50p 2711
13/10/2022 114.50p 117.00p 114.50p 114.50p 7
12/10/2022 116.50p 117.75p 114.50p 114.50p 8049
11/10/2022 110.00p 117.94p 110.00p 116.50p 18816
10/10/2022 109.50p 111.34p 108.10p 110.00p 14306
07/10/2022 109.50p 109.59p 109.50p 109.50p 3393
06/10/2022 109.50p 109.80p 109.50p 109.50p 5340
05/10/2022 102.00p 109.50p 102.00p 109.50p 7840
04/10/2022 96.50p 103.00p 96.50p 102.00p 12209
03/10/2022 92.50p 98.00p 92.50p 95.50p 12154
30/09/2022 91.50p 94.90p 90.88p 91.00p 21661
29/09/2022 91.50p 91.50p 90.10p 91.50p 95
28/09/2022 91.50p 91.50p 91.50p 91.50p 0
27/09/2022 91.50p 91.50p 90.90p 91.50p 1101
26/09/2022 91.50p 91.50p 91.50p 91.50p 0
23/09/2022 91.00p 91.50p 90.10p 91.50p 1004
22/09/2022 92.50p 93.85p 90.03p 91.00p 9054
21/09/2022 94.00p 95.45p 91.80p 92.50p 19112
20/09/2022 97.00p 97.70p 94.00p 94.00p 9102
19/09/2022 97.00p 97.80p 95.01p 97.00p 12687
16/09/2022 97.00p 97.80p 95.01p 97.00p 12687
15/09/2022 97.00p 97.00p 97.00p 97.00p 0
14/09/2022 97.00p 97.00p 97.00p 97.00p 0
13/09/2022 97.00p 98.50p 97.00p 97.00p 455
12/09/2022 97.00p 97.00p 97.00p 97.00p 0
09/09/2022 97.00p 97.00p 97.00p 97.00p 0
08/09/2022 97.00p 98.00p 95.10p 97.00p 1054
07/09/2022 97.00p 98.50p 95.00p 97.00p 10095
06/09/2022 97.00p 97.00p 95.25p 97.00p 5000
05/09/2022 97.00p 99.00p 97.00p 97.00p 50
02/09/2022 97.00p 99.00p 95.10p 97.00p 154
01/09/2022 97.00p 97.00p 97.00p 97.00p 0
31/08/2022 95.00p 98.80p 95.00p 97.00p 464
30/08/2022 95.00p 98.80p 95.00p 95.00p 8
29/08/2022 93.50p 98.80p 91.80p 95.00p 6058
26/08/2022 93.50p 98.80p 91.80p 95.00p 6058
25/08/2022 93.50p 95.40p 91.75p 93.50p 5237
24/08/2022 93.50p 93.50p 93.50p 93.50p 0
23/08/2022 93.50p 95.40p 93.50p 93.50p 104
22/08/2022 93.50p 95.00p 92.00p 93.50p 2366
19/08/2022 93.50p 93.50p 91.75p 93.50p 31
18/08/2022 93.50p 93.50p 93.50p 93.50p 0
17/08/2022 93.50p 93.50p 93.50p 93.50p 0
16/08/2022 96.50p 96.50p 91.01p 93.50p 17790
15/08/2022 96.50p 96.50p 94.50p 96.50p 180
12/08/2022 96.50p 96.50p 94.50p 96.50p 60
11/08/2022 96.50p 96.50p 96.50p 96.50p 0
10/08/2022 96.50p 96.50p 96.50p 96.50p 0
09/08/2022 96.50p 96.50p 96.50p 96.50p 0
08/08/2022 96.50p 96.50p 96.50p 96.50p 0
05/08/2022 96.50p 99.00p 96.50p 96.50p 2515
04/08/2022 90.50p 99.00p 90.50p 96.50p 19499
03/08/2022 90.50p 92.70p 90.50p 90.50p 7817
02/08/2022 90.50p 90.50p 90.50p 90.50p 0
01/08/2022 91.00p 92.80p 90.50p 90.50p 79936
29/07/2022 88.00p 91.00p 86.98p 88.00p 2301
28/07/2022 88.00p 88.00p 88.00p 88.00p 0
27/07/2022 88.00p 88.00p 88.00p 88.00p 0
26/07/2022 88.00p 90.00p 88.00p 88.00p 5
25/07/2022 88.00p 88.00p 88.00p 88.00p 0
22/07/2022 88.00p 88.00p 86.98p 88.00p 29
21/07/2022 88.00p 88.00p 88.00p 88.00p 0
20/07/2022 88.00p 88.00p 85.01p 88.00p 586
19/07/2022 88.00p 88.00p 88.00p 88.00p 0
18/07/2022 88.00p 90.10p 88.00p 88.00p 17000
15/07/2022 89.00p 90.78p 88.00p 88.00p 279
14/07/2022 89.00p 89.00p 89.00p 89.00p 0
13/07/2022 89.00p 90.99p 89.00p 89.00p 108
12/07/2022 89.00p 89.00p 89.00p 89.00p 0
11/07/2022 89.00p 89.00p 89.00p 89.00p 0
08/07/2022 89.00p 89.00p 89.00p 89.00p 0
07/07/2022 89.00p 90.99p 89.00p 89.00p 2
06/07/2022 89.00p 89.00p 89.00p 89.00p 0

*Close Price adjusted for both dividends and splits